Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Extra Space Storage Inc
(NY:
EXR
)
180.41
+0.32 (+0.18%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
143.17
145.17
140.56
141.40
1,790,378
-1.10(-0.77%)
Jan 30, 2024
143.34
144.70
141.50
142.49
759,211
-2.44(-1.68%)
Jan 29, 2024
144.32
145.29
143.03
144.93
721,406
+0.57(+0.39%)
Jan 26, 2024
146.52
146.80
144.18
144.36
559,332
-1.33(-0.91%)
Jan 25, 2024
146.02
146.83
144.53
145.69
900,767
+1.88(+1.31%)
Jan 24, 2024
145.91
146.63
143.34
143.81
893,631
-0.32(-0.22%)
Jan 23, 2024
146.03
146.65
143.56
144.14
879,743
-1.42(-0.98%)
Jan 22, 2024
144.26
147.06
144.26
145.56
811,427
+1.89(+1.31%)
Jan 19, 2024
143.90
144.62
141.97
143.67
1,167,946
+0.31(+0.22%)
Jan 18, 2024
145.19
145.66
141.60
143.35
1,470,519
-1.69(-1.17%)
Jan 17, 2024
145.16
147.06
143.96
145.05
1,469,028
-2.23(-1.52%)
Jan 16, 2024
147.98
148.16
146.20
147.28
1,413,599
-1.83(-1.23%)
Jan 12, 2024
148.83
149.90
146.68
149.11
1,597,137
+1.55(+1.05%)
Jan 11, 2024
152.54
152.54
146.75
147.56
2,731,368
-5.97(-3.89%)
Jan 10, 2024
153.85
154.91
152.41
153.54
1,122,517
-1.16(-0.75%)
Jan 09, 2024
155.16
155.61
153.62
154.70
1,078,337
-1.77(-1.13%)
Jan 08, 2024
154.07
157.18
153.63
156.47
1,125,533
+1.72(+1.11%)
Jan 05, 2024
153.03
155.90
151.44
154.75
813,443
+1.11(+0.72%)
Jan 04, 2024
154.26
155.86
153.02
153.64
1,165,769
-1.81(-1.16%)
Jan 03, 2024
159.19
159.57
154.72
155.46
1,386,640
-5.48(-3.41%)
Jan 02, 2024
156.50
161.51
155.67
160.94
1,208,731
+3.98(+2.54%)
Dec 29, 2023
157.35
158.60
156.90
156.95
1,039,987
-1.79(-1.13%)
Dec 28, 2023
157.50
158.96
157.22
158.74
866,890
+1.05(+0.66%)
Dec 27, 2023
156.36
158.42
155.92
157.70
1,157,575
+1.61(+1.03%)
Dec 26, 2023
153.62
156.81
153.40
156.09
725,573
+2.85(+1.86%)
Dec 22, 2023
153.09
155.15
152.52
153.24
823,662
+0.43(+0.28%)
Dec 21, 2023
151.25
153.07
150.30
152.81
953,541
+3.81(+2.56%)
Dec 20, 2023
150.72
152.88
148.94
149.00
1,218,255
-1.35(-0.90%)
Dec 19, 2023
149.41
152.23
149.13
150.35
1,282,261
+1.94(+1.31%)
Dec 18, 2023
149.33
150.32
147.94
148.42
1,408,579
-2.08(-1.38%)
Dec 15, 2023
150.29
151.45
147.66
150.49
3,331,717
-0.96(-0.63%)
Dec 14, 2023
144.71
151.62
144.61
151.45
3,040,620
+10.11(+7.15%)
Dec 13, 2023
135.23
142.66
134.73
141.34
2,114,552
+6.74(+5.01%)
Dec 12, 2023
133.67
135.09
132.46
134.60
977,990
+0.89(+0.67%)
Dec 11, 2023
133.32
134.08
131.93
133.71
870,470
-0.54(-0.40%)
Dec 08, 2023
132.68
134.40
132.06
134.25
1,027,138
+1.52(+1.14%)
Dec 07, 2023
132.63
134.49
132.14
132.73
971,237
+0.47(+0.36%)
Dec 06, 2023
132.50
133.89
131.83
132.26
1,301,053
+0.44(+0.33%)
Dec 05, 2023
132.01
132.73
130.82
131.82
894,332
-0.87(-0.66%)
Dec 04, 2023
129.83
132.91
129.83
132.69
1,266,443
+2.61(+2.01%)
Dec 01, 2023
126.52
130.22
125.90
130.08
1,102,940
+4.07(+3.23%)
Nov 30, 2023
125.23
126.67
125.10
126.01
1,353,419
+0.62(+0.49%)
Nov 29, 2023
124.45
126.97
124.45
125.39
895,459
+2.17(+1.76%)
Nov 28, 2023
122.08
123.46
121.80
123.23
850,813
+0.54(+0.44%)
Nov 27, 2023
123.08
123.19
122.17
122.68
853,902
-0.38(-0.31%)
Nov 24, 2023
122.26
123.50
121.32
123.06
291,687
+0.29(+0.24%)
Nov 22, 2023
125.06
125.06
122.18
122.77
781,524
-1.14(-0.92%)
Nov 21, 2023
124.40
125.32
123.49
123.91
853,462
-1.43(-1.14%)
Nov 20, 2023
124.01
125.55
123.13
125.35
1,095,781
+1.18(+0.95%)
Nov 17, 2023
127.38
127.38
123.75
124.17
1,493,342
-1.78(-1.41%)
Nov 16, 2023
126.54
128.99
125.92
125.95
1,848,092
+0.10(+0.08%)
Nov 15, 2023
124.99
126.96
124.99
125.85
1,846,141
+0.44(+0.35%)
Nov 14, 2023
118.12
125.82
118.12
125.41
2,814,967
+11.59(+10.18%)
Nov 13, 2023
113.96
114.96
112.52
113.83
1,221,290
-1.48(-1.28%)
Nov 10, 2023
115.50
116.41
114.82
115.31
1,940,015
+0.98(+0.86%)
Nov 09, 2023
114.90
116.91
113.64
114.33
2,477,090
-0.42(-0.36%)
Nov 08, 2023
111.33
115.09
110.70
114.75
3,610,539
+10.97(+10.57%)
Nov 07, 2023
103.09
104.16
101.53
103.78
2,247,350
+1.34(+1.30%)
Nov 06, 2023
103.43
103.90
101.89
102.44
1,721,425
-1.11(-1.07%)
Nov 03, 2023
104.23
106.11
103.52
103.56
3,513,536
+1.55(+1.52%)
Nov 02, 2023
101.38
103.51
101.38
102.01
1,951,058
+1.97(+1.97%)
Nov 01, 2023
100.61
100.68
97.96
100.03
1,448,492
-0.25(-0.25%)
Oct 31, 2023
101.59
101.91
98.50
100.28
1,505,026
-0.33(-0.33%)
Oct 30, 2023
100.34
101.19
98.58
100.61
1,486,583
-0.45(-0.44%)
Oct 27, 2023
102.31
102.59
100.40
101.06
1,298,304
-0.80(-0.79%)
Oct 26, 2023
100.40
102.62
100.22
101.86
1,767,256
+2.07(+2.08%)
Oct 25, 2023
101.92
102.27
99.03
99.79
1,269,328
-3.28(-3.18%)
Oct 24, 2023
104.16
105.08
102.40
103.07
1,412,094
-1.61(-1.54%)
Oct 23, 2023
105.06
107.02
104.40
104.68
1,423,230
-1.41(-1.33%)
Oct 20, 2023
109.35
109.46
105.67
106.09
1,148,440
-2.82(-2.59%)
Oct 19, 2023
111.70
112.51
108.86
108.91
1,262,641
-3.39(-3.02%)
Oct 18, 2023
113.96
114.26
111.57
112.30
771,422
-2.70(-2.35%)
Oct 17, 2023
114.66
116.49
114.18
115.00
1,104,433
-0.68(-0.59%)
Oct 16, 2023
115.28
116.46
113.96
115.67
1,308,148
+1.38(+1.20%)
Oct 13, 2023
116.59
116.76
113.42
114.30
1,348,061
-1.98(-1.70%)
Oct 12, 2023
117.66
117.86
115.60
116.28
947,121
-2.07(-1.75%)
Oct 11, 2023
118.46
118.68
117.16
118.35
1,156,971
+0.99(+0.84%)
Oct 10, 2023
117.00
118.08
115.54
117.36
784,496
+0.54(+0.46%)
Oct 09, 2023
114.10
117.23
113.99
116.82
837,933
+2.08(+1.81%)
Oct 06, 2023
111.99
115.03
111.65
114.74
1,123,330
+1.89(+1.67%)
Oct 05, 2023
112.67
113.14
111.52
112.85
1,252,681
+0.19(+0.17%)
Oct 04, 2023
114.20
114.44
111.57
112.66
1,749,120
-0.41(-0.36%)
Oct 03, 2023
114.94
115.84
112.95
113.06
1,441,193
-2.40(-2.08%)
Oct 02, 2023
117.56
118.39
114.84
115.46
975,127
-2.24(-1.90%)
Sep 29, 2023
118.88
118.92
116.78
117.70
1,447,675
+0.73(+0.63%)
Sep 28, 2023
117.08
117.88
116.15
116.96
879,011
+0.30(+0.26%)
Sep 27, 2023
118.24
119.16
116.07
116.66
1,118,029
-0.25(-0.22%)
Sep 26, 2023
117.54
118.42
116.43
116.91
989,557
-1.62(-1.36%)
Sep 25, 2023
119.43
118.97
118.14
118.53
947,417
-1.57(-1.31%)
Sep 22, 2023
118.68
120.98
118.36
120.10
1,867,217
+1.42(+1.20%)
Sep 21, 2023
122.13
122.56
118.45
118.68
1,471,250
-4.79(-3.88%)
Sep 20, 2023
124.72
125.02
123.37
123.47
879,183
-0.14(-0.12%)
Sep 19, 2023
122.86
123.98
122.82
123.61
1,196,896
+1.05(+0.86%)
Sep 18, 2023
123.91
123.91
121.65
122.56
1,127,537
-1.41(-1.14%)
Sep 15, 2023
121.40
124.32
120.85
123.97
2,561,375
+1.79(+1.47%)
Sep 14, 2023
121.01
122.34
120.39
122.18
1,765,959
+2.10(+1.75%)
Sep 13, 2023
121.82
121.97
119.32
120.08
1,119,705
-2.07(-1.70%)
Sep 12, 2023
121.65
122.26
120.80
122.15
944,536
+0.01(+0.01%)
Sep 11, 2023
121.91
122.53
120.92
122.14
958,105
+0.39(+0.32%)
Sep 08, 2023
122.83
123.07
121.71
121.76
1,175,497
-0.82(-0.67%)
Sep 07, 2023
121.66
122.98
121.25
122.58
1,293,249
+0.66(+0.54%)
Sep 06, 2023
123.19
123.48
120.82
121.92
1,722,644
-1.10(-0.89%)
Sep 05, 2023
123.78
124.24
122.93
123.02
1,383,787
-1.09(-0.88%)
Sep 01, 2023
124.86
126.32
123.37
124.11
1,004,459
+0.14(+0.12%)
Aug 31, 2023
125.64
125.80
123.75
123.96
1,192,458
-1.88(-1.49%)
Aug 30, 2023
125.94
126.40
125.01
125.84
939,809
+0.05(+0.04%)
Aug 29, 2023
123.56
125.84
123.47
125.79
1,137,309
+1.97(+1.59%)
Aug 28, 2023
123.55
125.06
123.30
123.82
1,157,208
+0.58(+0.47%)
Aug 25, 2023
123.39
123.75
121.76
123.24
1,290,598
+0.45(+0.37%)
Aug 24, 2023
123.31
124.76
122.56
122.79
2,010,038
-0.05(-0.04%)
Aug 23, 2023
122.86
123.77
122.14
122.83
1,752,980
+0.97(+0.80%)
Aug 22, 2023
123.15
123.26
121.37
121.86
1,708,531
-0.80(-0.65%)
Aug 21, 2023
121.86
123.13
120.77
122.66
1,579,240
+0.45(+0.37%)
Aug 18, 2023
121.05
122.42
120.72
122.21
2,326,286
+0.41(+0.33%)
Aug 17, 2023
122.95
124.30
121.78
121.80
2,411,082
-1.54(-1.25%)
Aug 16, 2023
124.41
124.58
123.11
123.34
2,109,131
-0.87(-0.70%)
Aug 15, 2023
124.27
125.97
124.20
124.21
2,324,898
-1.18(-0.94%)
Aug 14, 2023
125.94
127.09
124.80
125.40
2,045,288
-0.81(-0.64%)
Aug 11, 2023
124.42
126.43
124.42
126.21
2,151,314
+1.09(+0.87%)
Aug 10, 2023
125.31
126.40
124.46
125.12
2,158,054
-0.23(-0.18%)
Aug 09, 2023
123.40
126.28
122.45
125.35
2,382,306
+1.32(+1.06%)
Aug 08, 2023
125.27
125.49
123.14
124.03
2,066,898
-2.26(-1.79%)
Aug 07, 2023
121.77
126.47
121.76
126.29
2,919,780
+5.20(+4.30%)
Aug 04, 2023
124.89
125.27
119.14
121.09
6,582,004
-13.25(-9.86%)
Aug 03, 2023
131.61
134.38
130.19
134.34
2,386,420
+2.50(+1.90%)
Aug 02, 2023
131.65
132.72
131.16
131.83
2,130,904
-0.68(-0.52%)
Aug 01, 2023
134.85
136.22
132.07
132.52
1,593,613
-1.94(-1.44%)
Jul 31, 2023
135.90
136.72
134.31
134.45
2,492,384
-1.22(-0.90%)
Jul 28, 2023
137.61
137.75
135.06
135.68
1,405,277
-1.11(-0.81%)
Jul 27, 2023
139.68
140.61
136.73
136.78
1,662,057
-2.48(-1.78%)
Jul 26, 2023
139.58
142.24
138.34
139.26
1,885,013
-0.59(-0.42%)
Jul 25, 2023
140.82
141.17
138.31
139.85
3,318,468
-1.18(-0.83%)
Jul 24, 2023
141.41
143.11
139.60
141.02
2,471,150
+0.31(+0.22%)
Jul 21, 2023
141.88
142.58
140.42
140.71
18,238,196
-0.72(-0.51%)
Jul 20, 2023
143.71
144.88
141.27
141.44
2,254,451
-2.06(-1.44%)
Jul 19, 2023
145.54
149.81
143.13
143.50
6,187,135
-1.30(-0.90%)
Jul 18, 2023
151.58
151.62
144.51
144.80
5,177,117
-5.89(-3.91%)
Jul 17, 2023
150.18
151.89
149.46
150.69
1,673,541
+0.64(+0.42%)
Jul 14, 2023
148.49
150.61
147.58
150.05
1,199,466
+1.26(+0.85%)
Jul 13, 2023
146.20
148.84
145.20
148.79
1,030,614
+2.48(+1.69%)
Jul 12, 2023
146.85
149.06
145.99
146.31
1,758,392
+0.90(+0.62%)
Jul 11, 2023
143.34
145.77
142.47
145.42
1,284,101
+2.34(+1.63%)
Jul 10, 2023
141.26
143.58
140.92
143.08
1,024,847
+1.34(+0.95%)
Jul 07, 2023
140.74
142.52
140.39
141.74
1,037,357
-0.32(-0.22%)
Jul 06, 2023
141.37
142.31
138.53
142.06
1,229,023
-1.15(-0.80%)
Jul 05, 2023
143.73
144.49
140.27
143.21
1,093,758
-0.74(-0.51%)
Jul 03, 2023
142.27
144.75
141.75
143.94
503,793
+1.50(+1.06%)
Jun 30, 2023
142.82
143.98
139.62
142.44
1,509,721
+0.84(+0.59%)
Jun 29, 2023
141.07
142.71
139.68
141.60
892,727
-0.03(-0.02%)
Jun 28, 2023
140.67
141.87
140.13
141.63
1,555,003
+0.83(+0.59%)
Jun 27, 2023
140.16
141.64
138.88
140.79
987,444
+1.36(+0.97%)
Jun 26, 2023
135.50
139.64
135.49
139.44
1,199,521
+3.59(+2.64%)
Jun 23, 2023
137.07
138.46
135.75
135.85
1,254,696
-1.20(-0.87%)
Jun 22, 2023
140.18
140.27
136.15
137.04
927,278
-2.68(-1.92%)
Jun 21, 2023
137.28
140.03
136.23
139.72
879,677
+2.12(+1.54%)
Jun 20, 2023
138.06
138.32
136.11
137.61
1,118,401
-1.42(-1.02%)
Jun 16, 2023
138.76
140.76
138.23
139.02
1,644,547
-0.48(-0.34%)
Jun 15, 2023
137.02
140.24
136.43
139.50
881,177
+2.35(+1.72%)
Jun 14, 2023
138.06
138.62
136.63
137.15
1,265,300
-0.91(-0.66%)
Jun 13, 2023
135.78
138.82
134.68
138.06
2,278,075
+0.49(+0.36%)
Jun 12, 2023
138.16
138.16
134.24
137.56
1,276,864
+0.82(+0.60%)
Jun 09, 2023
138.11
138.11
135.46
136.74
1,151,618
-1.56(-1.13%)
Jun 08, 2023
140.92
141.17
137.55
138.30
1,071,339
-3.17(-2.24%)
Jun 07, 2023
136.27
141.88
135.26
141.47
1,246,269
+5.85(+4.31%)
Jun 06, 2023
137.56
137.56
134.92
135.62
1,080,112
-1.06(-0.78%)
Jun 05, 2023
137.87
139.28
136.45
136.69
756,972
-1.52(-1.10%)
Jun 02, 2023
136.77
139.02
135.60
138.21
875,247
+2.54(+1.88%)
Jun 01, 2023
136.16
136.56
133.83
135.66
1,074,366
-0.86(-0.63%)
May 31, 2023
138.95
139.58
135.63
136.52
2,209,808
-1.80(-1.30%)
May 30, 2023
139.37
140.87
137.50
138.32
996,607
-0.39(-0.28%)
May 26, 2023
138.15
138.92
136.83
138.71
717,566
+1.13(+0.82%)
May 25, 2023
139.39
139.39
136.64
137.58
687,124
-1.01(-0.73%)
May 24, 2023
139.63
141.00
137.86
138.60
915,105
-1.54(-1.10%)
May 23, 2023
140.51
141.31
139.82
140.14
543,286
-0.53(-0.38%)
May 22, 2023
140.57
141.47
139.34
140.67
618,127
+0.52(+0.37%)
May 19, 2023
141.95
142.44
139.72
140.15
765,718
-1.02(-0.72%)
May 18, 2023
141.19
141.73
140.31
141.17
773,940
-0.02(-0.01%)
May 17, 2023
141.62
142.30
140.32
141.19
855,262
+0.08(+0.05%)
May 16, 2023
143.48
144.15
141.05
141.11
659,964
-2.93(-2.04%)
May 15, 2023
145.46
145.97
143.66
144.05
924,470
-1.25(-0.86%)
May 12, 2023
144.18
145.35
143.53
145.30
543,097
+0.92(+0.64%)
May 11, 2023
147.78
148.03
144.13
144.38
679,318
-4.00(-2.70%)
May 10, 2023
149.00
149.44
146.91
148.38
1,164,115
+0.35(+0.24%)
May 09, 2023
147.47
148.81
145.45
148.03
1,039,076
-0.52(-0.35%)
May 08, 2023
145.83
148.94
145.24
148.55
1,210,869
+2.12(+1.45%)
May 05, 2023
142.99
146.54
142.91
146.43
1,960,690
+3.74(+2.62%)
May 04, 2023
139.78
143.63
139.36
142.69
1,370,288
+3.34(+2.40%)
May 03, 2023
142.13
142.68
137.77
139.35
2,265,635
-3.74(-2.61%)
May 02, 2023
143.62
144.15
141.61
143.09
1,156,914
-1.13(-0.78%)
May 01, 2023
143.21
144.44
142.55
144.22
814,346
+0.34(+0.24%)
Apr 28, 2023
142.93
144.57
142.17
143.88
1,040,810
+0.87(+0.61%)
Apr 27, 2023
141.31
143.48
141.31
143.01
1,252,894
+1.64(+1.16%)
Apr 26, 2023
142.34
143.36
140.88
141.37
748,712
-0.90(-0.63%)
Apr 25, 2023
143.91
144.34
142.16
142.27
1,046,698
-1.78(-1.24%)
Apr 24, 2023
143.87
144.39
142.70
144.05
1,236,445
+1.00(+0.70%)
Apr 21, 2023
144.40
145.12
142.71
143.04
1,307,488
-0.72(-0.50%)
Apr 20, 2023
144.16
144.99
142.43
143.76
1,797,784
-1.09(-0.75%)
Apr 19, 2023
145.69
147.06
144.79
144.85
1,984,568
-1.81(-1.23%)
Apr 18, 2023
147.52
148.02
144.42
146.66
1,466,068
-1.26(-0.85%)
Apr 17, 2023
147.45
148.17
145.44
147.92
1,331,704
+1.13(+0.77%)
Apr 14, 2023
150.02
152.52
146.15
146.78
1,715,688
-3.48(-2.32%)
Apr 13, 2023
154.25
154.25
148.66
150.26
2,177,664
-4.38(-2.83%)
Apr 12, 2023
156.67
156.94
154.47
154.65
1,266,962
-1.19(-0.77%)
Apr 11, 2023
155.55
156.26
154.67
155.84
1,908,129
+0.44(+0.28%)
Apr 10, 2023
152.74
155.45
152.74
155.40
2,140,227
+1.35(+0.88%)
Apr 06, 2023
152.48
154.05
150.68
154.05
2,327,497
+2.62(+1.73%)
Apr 05, 2023
151.65
152.66
149.81
151.43
3,496,122
-0.14(-0.09%)
Apr 04, 2023
148.55
152.23
147.20
151.57
5,373,721
+5.36(+3.66%)
Apr 03, 2023
144.56
147.54
143.39
146.21
12,632,240
-7.97(-5.17%)
Mar 31, 2023
151.42
154.32
150.07
154.18
1,100,606
+3.88(+2.58%)
Mar 30, 2023
149.71
150.44
149.21
150.30
706,900
+3.00(+2.04%)
Mar 29, 2023
144.78
147.50
144.43
147.30
690,833
+4.28(+2.99%)
Mar 28, 2023
143.70
145.22
142.53
143.03
540,301
-2.09(-1.44%)
Mar 27, 2023
145.32
147.28
144.54
145.12
729,886
+0.14(+0.10%)
Mar 24, 2023
140.72
145.03
140.41
144.97
720,413
+3.72(+2.63%)
Mar 23, 2023
141.98
145.13
140.90
141.25
753,925
-0.26(-0.18%)
Mar 22, 2023
148.92
150.13
141.45
141.51
1,917,676
-8.63(-5.75%)
Mar 21, 2023
152.11
152.12
147.07
150.14
795,033
-1.59(-1.05%)
Mar 20, 2023
151.46
152.22
149.32
151.73
839,006
+0.78(+0.51%)
Mar 17, 2023
151.31
152.27
150.21
150.96
1,324,407
-0.42(-0.27%)
Mar 16, 2023
148.29
152.56
146.54
151.37
949,596
+2.25(+1.51%)
Mar 15, 2023
148.59
149.62
146.19
149.12
903,975
+0.20(+0.13%)
Mar 14, 2023
149.58
150.93
146.27
148.92
1,642,879
+1.32(+0.90%)
Mar 13, 2023
142.95
150.84
142.48
147.59
1,043,150
+3.78(+2.63%)
Mar 10, 2023
149.85
149.96
143.75
143.81
1,235,237
-6.42(-4.28%)
Mar 09, 2023
153.64
155.21
150.16
150.24
735,250
-3.12(-2.03%)
Mar 08, 2023
152.98
155.73
152.90
153.35
684,309
-0.04(-0.02%)
Mar 07, 2023
156.37
157.37
153.25
153.39
715,384
-3.27(-2.09%)
Mar 06, 2023
158.90
158.90
156.12
156.66
686,074
-1.72(-1.09%)
Mar 03, 2023
157.38
159.50
157.38
158.38
1,098,713
+2.05(+1.31%)
Mar 02, 2023
152.58
156.68
151.81
156.33
1,492,617
+3.05(+1.99%)
Mar 01, 2023
152.19
153.46
150.52
153.28
1,825,390
-0.93(-0.60%)
Feb 28, 2023
151.47
156.30
150.60
154.21
1,793,739
+2.59(+1.71%)
Feb 27, 2023
152.14
153.74
149.49
151.61
1,056,774
+1.02(+0.68%)
Feb 24, 2023
147.11
151.44
147.11
150.59
1,560,536
+2.01(+1.36%)
Feb 23, 2023
145.78
148.80
142.97
148.58
1,775,982
+4.06(+2.81%)
Feb 22, 2023
148.34
148.90
143.71
144.51
1,284,158
-3.95(-2.66%)
Feb 21, 2023
147.83
148.89
147.11
148.47
692,040
-0.44(-0.30%)
Feb 17, 2023
148.79
149.99
147.65
148.91
829,333
+0.14(+0.09%)
Feb 16, 2023
149.58
150.54
148.57
148.77
609,297
-3.13(-2.06%)
Feb 15, 2023
149.05
151.92
148.52
151.89
571,866
+2.08(+1.39%)
Feb 14, 2023
152.02
153.77
149.59
149.81
1,043,734
-2.78(-1.82%)
Feb 13, 2023
151.88
153.51
151.04
152.60
906,426
+1.11(+0.73%)
Feb 10, 2023
153.76
154.26
150.12
151.49
936,590
-3.67(-2.37%)
Feb 09, 2023
156.40
157.03
154.07
155.16
1,680,638
-0.60(-0.38%)
Feb 08, 2023
156.48
157.11
155.22
155.76
1,625,128
-1.25(-0.80%)
Feb 07, 2023
155.17
158.09
154.23
157.02
2,490,433
-0.32(-0.20%)
Feb 06, 2023
151.23
158.39
151.23
157.34
2,676,449
+4.55(+2.98%)
Feb 03, 2023
152.29
153.68
150.30
152.78
1,002,469
-1.86(-1.20%)
Feb 02, 2023
150.28
155.77
150.28
154.64
774,565
+6.25(+4.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.